Skip to main content

UMB Financial Corp (NQ: UMBF )

81.00 +0.10 (+0.12%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 28.04 28.34 27.68 27.69 226,558 -0.30(-1.08%)
Jun 29, 2010 28.25 28.40 27.92 27.99 228,639 -0.61(-2.12%)
Jun 25, 2010 28.34 28.77 28.02 28.60 342,496 +0.42(+1.49%)
Jun 24, 2010 28.45 28.59 28.12 28.18 139,369 -0.42(-1.47%)
Jun 23, 2010 29.03 29.12 28.55 28.60 174,723 -0.44(-1.50%)
Jun 22, 2010 29.19 29.73 29.00 29.04 264,776 +0.00(+0.00%)
Jun 21, 2010 29.44 29.76 28.87 29.04 166,370 -0.07(-0.24%)
Jun 18, 2010 29.58 29.58 28.98 29.11 264,258 -0.29(-0.98%)
Jun 17, 2010 29.45 29.50 29.16 29.40 104,522 +0.12(+0.40%)
Jun 16, 2010 29.00 29.48 29.00 29.28 107,193 +0.03(+0.11%)
Jun 15, 2010 29.14 29.33 28.90 29.25 211,167 +0.11(+0.37%)
Jun 14, 2010 29.40 29.68 29.05 29.14 154,515 -0.12(-0.43%)
Jun 11, 2010 28.93 29.26 28.81 29.26 125,083 +0.05(+0.16%)
Jun 10, 2010 28.88 29.25 28.63 29.22 158,845 +0.75(+2.63%)
Jun 09, 2010 29.01 29.01 28.31 28.47 192,747 -0.21(-0.75%)
Jun 08, 2010 28.78 28.78 28.12 28.68 154,404 +0.00(+0.00%)
Jun 07, 2010 28.74 29.03 28.49 28.68 191,021 +0.02(+0.05%)
Jun 04, 2010 29.23 29.64 28.58 28.67 267,455 -1.15(-3.85%)
Jun 03, 2010 29.86 30.04 29.47 29.81 153,763 -0.19(-0.62%)
Jun 02, 2010 29.34 30.05 29.13 30.00 193,981 +0.78(+2.68%)
Jun 01, 2010 30.00 30.31 29.21 29.22 241,324 -0.96(-3.18%)
May 28, 2010 30.63 30.73 29.65 30.18 366,292 -0.45(-1.47%)
May 27, 2010 30.57 30.72 30.09 30.63 185,937 +0.65(+2.17%)
May 26, 2010 30.02 30.41 29.76 29.98 238,680 +0.11(+0.36%)
May 25, 2010 29.52 29.90 29.10 29.87 306,681 +0.12(+0.42%)
May 24, 2010 30.49 30.65 29.72 29.74 289,931 -0.73(-2.39%)
May 21, 2010 29.71 30.83 29.55 30.47 493,301 +0.29(+0.95%)
May 20, 2010 30.24 31.03 30.17 30.19 346,849 -0.75(-2.43%)
May 19, 2010 31.22 32.02 30.89 30.94 192,236 -0.31(-0.99%)
May 18, 2010 32.68 32.68 31.18 31.25 281,899 -1.10(-3.40%)
May 17, 2010 32.37 32.84 31.70 32.35 215,750 +0.07(+0.22%)
May 14, 2010 32.93 32.93 32.05 32.28 263,698 -0.93(-2.80%)
May 13, 2010 33.16 33.47 32.90 33.21 131,107 -0.15(-0.46%)
May 12, 2010 33.15 33.39 32.62 33.36 186,575 +0.35(+1.06%)
May 11, 2010 32.86 33.47 32.11 33.01 209,632 +0.44(+1.36%)
May 10, 2010 32.15 32.96 31.96 32.57 313,559 +1.30(+4.16%)
May 07, 2010 31.19 32.19 30.86 31.27 557,141 +0.05(+0.17%)
May 06, 2010 31.32 31.81 29.54 31.22 513,806 -0.22(-0.71%)
May 05, 2010 31.81 32.05 31.19 31.44 223,038 -0.39(-1.22%)
May 04, 2010 32.32 32.32 31.64 31.83 338,244 -0.84(-2.56%)
May 03, 2010 32.64 32.86 32.46 32.67 258,218 +0.03(+0.09%)
Apr 30, 2010 33.25 33.25 32.46 32.63 390,209 -0.76(-2.27%)
Apr 29, 2010 33.26 33.53 32.75 33.39 212,058 +0.32(+0.96%)
Apr 28, 2010 32.89 33.43 32.40 33.08 201,258 +0.32(+0.97%)
Apr 27, 2010 33.12 33.63 32.53 32.76 159,566 -0.56(-1.67%)
Apr 26, 2010 34.40 34.40 33.29 33.32 92,917 -1.17(-3.39%)
Apr 23, 2010 34.18 34.62 34.11 34.49 126,156 +0.22(+0.66%)
Apr 22, 2010 33.39 34.26 33.39 34.26 170,241 +0.52(+1.54%)
Apr 21, 2010 32.79 33.77 32.70 33.74 182,830 +0.86(+2.62%)
Apr 20, 2010 32.72 33.08 32.49 32.88 88,960 +0.39(+1.19%)
Apr 19, 2010 32.39 32.69 31.77 32.49 136,205 -0.12(-0.36%)
Apr 16, 2010 32.71 32.87 32.03 32.61 163,380 -0.11(-0.33%)
Apr 15, 2010 32.62 32.92 32.55 32.72 138,048 +0.16(+0.48%)
Apr 14, 2010 32.22 32.69 32.11 32.56 182,075 +0.49(+1.52%)
Apr 13, 2010 32.67 32.67 31.90 32.08 151,432 -0.77(-2.34%)
Apr 12, 2010 32.59 33.01 32.58 32.84 148,207 +0.19(+0.57%)
Apr 09, 2010 32.74 32.93 32.60 32.66 126,650 -0.07(-0.21%)
Apr 08, 2010 32.35 32.83 32.23 32.73 158,485 +0.31(+0.96%)
Apr 07, 2010 32.13 32.43 32.00 32.42 251,637 +0.29(+0.89%)
Apr 06, 2010 31.60 32.28 31.38 32.13 120,340 +0.36(+1.15%)
Apr 05, 2010 31.49 31.77 31.19 31.77 140,206 +0.46(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.